ＭＵＴＯＨホールディングス(7999)の株価時系列情報
ＭＵＴＯＨホールディングス(7999)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,533 | 2,533 | 2,491 | 2,491 | 5,500 |
| 2024/07/25 | 2,500 | 2,521 | 2,495 | 2,509 | 6,600 |
| 2024/07/24 | 2,548 | 2,548 | 2,512 | 2,524 | 3,400 |
| 2024/07/23 | 2,511 | 2,540 | 2,500 | 2,540 | 4,000 |
| 2024/07/22 | 2,520 | 2,530 | 2,480 | 2,510 | 11,900 |
| 2024/07/19 | 2,511 | 2,528 | 2,503 | 2,520 | 6,800 |
| 2024/07/18 | 2,503 | 2,525 | 2,503 | 2,503 | 4,600 |
| 2024/07/17 | 2,511 | 2,525 | 2,500 | 2,503 | 4,300 |
| 2024/07/16 | 2,520 | 2,520 | 2,489 | 2,511 | 5,000 |
| 2024/07/12 | 2,442 | 2,485 | 2,440 | 2,478 | 5,700 |
| 2024/07/11 | 2,443 | 2,446 | 2,421 | 2,432 | 10,300 |
| 2024/07/10 | 2,472 | 2,472 | 2,432 | 2,446 | 9,000 |
| 2024/07/09 | 2,500 | 2,500 | 2,466 | 2,479 | 7,200 |
| 2024/07/08 | 2,528 | 2,532 | 2,467 | 2,501 | 6,000 |
| 2024/07/05 | 2,531 | 2,548 | 2,480 | 2,480 | 8,600 |
| 2024/07/04 | 2,566 | 2,566 | 2,526 | 2,528 | 5,500 |
| 2024/07/03 | 2,580 | 2,587 | 2,537 | 2,560 | 7,500 |
| 2024/07/02 | 2,500 | 2,544 | 2,495 | 2,540 | 3,200 |
| 2024/07/01 | 2,451 | 2,495 | 2,451 | 2,493 | 8,900 |
| 2024/06/28 | 2,432 | 2,460 | 2,430 | 2,436 | 6,800 |
| 2024/06/27 | 2,433 | 2,433 | 2,417 | 2,420 | 4,400 |
| 2024/06/26 | 2,451 | 2,453 | 2,415 | 2,433 | 9,600 |
| 2024/06/25 | 2,462 | 2,467 | 2,403 | 2,432 | 12,800 |
| 2024/06/24 | 2,457 | 2,507 | 2,440 | 2,440 | 9,600 |
| 2024/06/21 | 2,547 | 2,547 | 2,452 | 2,452 | 12,400 |
| 2024/06/20 | 2,573 | 2,573 | 2,521 | 2,534 | 3,600 |
| 2024/06/19 | 2,605 | 2,637 | 2,556 | 2,573 | 4,000 |
| 2024/06/18 | 2,643 | 2,643 | 2,576 | 2,606 | 9,600 |
| 2024/06/17 | 2,590 | 2,629 | 2,590 | 2,626 | 7,000 |
| 2024/06/14 | 2,501 | 2,600 | 2,501 | 2,595 | 5,500 |
| 2024/06/13 | 2,583 | 2,596 | 2,539 | 2,539 | 5,300 |
| 2024/06/12 | 2,552 | 2,590 | 2,552 | 2,552 | 8,900 |
| 2024/06/11 | 2,555 | 2,569 | 2,521 | 2,556 | 3,400 |
| 2024/06/10 | 2,475 | 2,555 | 2,473 | 2,555 | 4,800 |
| 2024/06/07 | 2,474 | 2,488 | 2,473 | 2,473 | 3,200 |
| 2024/06/06 | 2,460 | 2,516 | 2,460 | 2,473 | 2,800 |
| 2024/06/05 | 2,490 | 2,490 | 2,425 | 2,455 | 6,500 |
| 2024/06/04 | 2,568 | 2,568 | 2,498 | 2,510 | 5,500 |
| 2024/06/03 | 2,510 | 2,568 | 2,510 | 2,568 | 6,300 |
| 2024/05/31 | 2,434 | 2,499 | 2,434 | 2,493 | 5,400 |
| 2024/05/30 | 2,425 | 2,470 | 2,407 | 2,432 | 9,800 |
| 2024/05/29 | 2,548 | 2,548 | 2,454 | 2,454 | 10,100 |
| 2024/05/28 | 2,551 | 2,555 | 2,540 | 2,548 | 3,000 |
| 2024/05/27 | 2,539 | 2,548 | 2,521 | 2,540 | 3,600 |
| 2024/05/24 | 2,484 | 2,550 | 2,470 | 2,539 | 8,900 |
| 2024/05/23 | 2,557 | 2,563 | 2,472 | 2,484 | 6,700 |
| 2024/05/22 | 2,487 | 2,560 | 2,456 | 2,549 | 10,200 |
| 2024/05/21 | 2,565 | 2,610 | 2,449 | 2,464 | 22,900 |
| 2024/05/20 | 2,520 | 2,600 | 2,498 | 2,597 | 24,800 |
| 2024/05/17 | 2,400 | 2,500 | 2,380 | 2,500 | 20,400 |
| 2024/05/16 | 2,339 | 2,420 | 2,321 | 2,410 | 36,500 |
| 2024/05/15 | 2,350 | 2,350 | 2,279 | 2,345 | 40,200 |
| 2024/05/14 | 2,249 | 2,280 | 2,237 | 2,250 | 17,100 |
| 2024/05/13 | 2,234 | 2,246 | 2,226 | 2,226 | 5,900 |
| 2024/05/10 | 2,243 | 2,260 | 2,231 | 2,234 | 5,800 |
| 2024/05/09 | 2,229 | 2,241 | 2,224 | 2,235 | 3,000 |
| 2024/05/08 | 2,220 | 2,233 | 2,220 | 2,230 | 2,300 |
| 2024/05/07 | 2,190 | 2,221 | 2,186 | 2,221 | 6,900 |
| 2024/05/02 | 2,190 | 2,190 | 2,170 | 2,186 | 3,300 |
| 2024/05/01 | 2,195 | 2,197 | 2,169 | 2,182 | 5,300 |
| 2024/04/30 | 2,169 | 2,203 | 2,169 | 2,200 | 7,600 |
| 2024/04/26 | 2,171 | 2,192 | 2,150 | 2,150 | 22,300 |
| 2024/04/25 | 2,205 | 2,214 | 2,170 | 2,186 | 4,900 |
| 2024/04/24 | 2,220 | 2,235 | 2,203 | 2,205 | 5,800 |
| 2024/04/23 | 2,219 | 2,222 | 2,202 | 2,220 | 3,000 |
| 2024/04/22 | 2,201 | 2,217 | 2,190 | 2,198 | 4,500 |
| 2024/04/19 | 2,201 | 2,208 | 2,155 | 2,173 | 8,400 |
| 2024/04/18 | 2,194 | 2,226 | 2,190 | 2,215 | 6,200 |
| 2024/04/17 | 2,206 | 2,239 | 2,192 | 2,194 | 7,100 |
| 2024/04/16 | 2,240 | 2,240 | 2,203 | 2,203 | 6,400 |
| 2024/04/15 | 2,228 | 2,290 | 2,215 | 2,263 | 9,200 |
| 2024/04/12 | 2,250 | 2,250 | 2,212 | 2,226 | 6,200 |
| 2024/04/11 | 2,215 | 2,232 | 2,209 | 2,228 | 3,600 |
| 2024/04/10 | 2,236 | 2,285 | 2,232 | 2,232 | 9,600 |
| 2024/04/09 | 2,228 | 2,228 | 2,207 | 2,218 | 3,200 |
| 2024/04/08 | 2,227 | 2,237 | 2,220 | 2,228 | 3,200 |
| 2024/04/05 | 2,228 | 2,234 | 2,179 | 2,219 | 5,200 |
| 2024/04/04 | 2,218 | 2,261 | 2,215 | 2,238 | 6,600 |
| 2024/04/03 | 2,151 | 2,218 | 2,151 | 2,199 | 8,700 |
| 2024/04/02 | 2,235 | 2,240 | 2,184 | 2,184 | 6,900 |
| 2024/04/01 | 2,263 | 2,287 | 2,223 | 2,224 | 12,300 |
| 2024/03/29 | 2,297 | 2,297 | 2,229 | 2,258 | 14,600 |
| 2024/03/28 | 2,340 | 2,347 | 2,285 | 2,297 | 25,900 |
| 2024/03/27 | 2,399 | 2,441 | 2,356 | 2,417 | 17,700 |
| 2024/03/26 | 2,368 | 2,393 | 2,340 | 2,390 | 9,900 |
| 2024/03/25 | 2,370 | 2,387 | 2,345 | 2,363 | 20,400 |
| 2024/03/22 | 2,367 | 2,367 | 2,321 | 2,340 | 13,100 |
| 2024/03/21 | 2,345 | 2,367 | 2,340 | 2,360 | 12,800 |
| 2024/03/19 | 2,348 | 2,390 | 2,325 | 2,341 | 10,200 |
| 2024/03/18 | 2,365 | 2,397 | 2,336 | 2,336 | 9,000 |
| 2024/03/15 | 2,333 | 2,365 | 2,320 | 2,365 | 9,300 |
| 2024/03/14 | 2,283 | 2,336 | 2,265 | 2,335 | 7,900 |
| 2024/03/13 | 2,301 | 2,304 | 2,260 | 2,278 | 9,300 |
| 2024/03/12 | 2,275 | 2,299 | 2,258 | 2,299 | 3,200 |
| 2024/03/11 | 2,256 | 2,297 | 2,231 | 2,275 | 9,800 |
| 2024/03/08 | 2,211 | 2,292 | 2,211 | 2,260 | 8,500 |
| 2024/03/07 | 2,253 | 2,290 | 2,219 | 2,245 | 16,500 |
| 2024/03/06 | 2,202 | 2,297 | 2,200 | 2,274 | 35,500 |
| 2024/03/05 | 2,205 | 2,250 | 2,200 | 2,249 | 7,400 |
| 2024/03/04 | 2,285 | 2,285 | 2,228 | 2,228 | 10,600 |
| 2024/03/01 | 2,305 | 2,307 | 2,285 | 2,286 | 7,500 |
| 2024/02/29 | 2,294 | 2,333 | 2,268 | 2,301 | 6,400 |
| 2024/02/28 | 2,245 | 2,290 | 2,244 | 2,276 | 8,700 |
| 2024/02/27 | 2,251 | 2,280 | 2,240 | 2,244 | 11,100 |
| 2024/02/26 | 2,255 | 2,278 | 2,227 | 2,247 | 14,300 |
| 2024/02/22 | 2,241 | 2,251 | 2,219 | 2,228 | 4,900 |
| 2024/02/21 | 2,296 | 2,298 | 2,238 | 2,238 | 4,700 |
| 2024/02/20 | 2,351 | 2,379 | 2,296 | 2,296 | 5,400 |
| 2024/02/19 | 2,281 | 2,342 | 2,281 | 2,342 | 10,400 |
| 2024/02/16 | 2,193 | 2,295 | 2,190 | 2,288 | 14,600 |
| 2024/02/15 | 2,199 | 2,230 | 2,133 | 2,202 | 20,100 |
| 2024/02/14 | 2,148 | 2,159 | 2,131 | 2,131 | 11,900 |
| 2024/02/13 | 2,133 | 2,148 | 2,121 | 2,148 | 6,400 |
| 2024/02/09 | 2,109 | 2,136 | 2,108 | 2,108 | 6,700 |
| 2024/02/08 | 2,083 | 2,113 | 2,062 | 2,108 | 6,300 |
| 2024/02/07 | 2,076 | 2,095 | 2,070 | 2,083 | 7,000 |
| 2024/02/06 | 2,043 | 2,093 | 2,030 | 2,081 | 14,200 |
| 2024/02/05 | 2,006 | 2,050 | 2,006 | 2,047 | 15,000 |
| 2024/02/02 | 2,141 | 2,141 | 1,980 | 2,001 | 80,400 |
| 2024/02/01 | 2,150 | 2,154 | 2,139 | 2,142 | 6,600 |
| 2024/01/31 | 2,150 | 2,157 | 2,150 | 2,156 | 5,500 |
| 2024/01/30 | 2,196 | 2,196 | 2,150 | 2,150 | 34,400 |
| 2024/01/29 | 2,175 | 2,193 | 2,164 | 2,193 | 8,800 |
| 2024/01/26 | 2,175 | 2,199 | 2,165 | 2,181 | 6,200 |
| 2024/01/25 | 2,141 | 2,191 | 2,140 | 2,174 | 13,000 |
| 2024/01/24 | 2,119 | 2,136 | 2,085 | 2,133 | 8,500 |
| 2024/01/23 | 2,135 | 2,155 | 2,119 | 2,124 | 9,200 |
| 2024/01/22 | 2,100 | 2,155 | 2,100 | 2,135 | 18,300 |
| 2024/01/19 | 2,057 | 2,093 | 2,057 | 2,093 | 14,500 |
| 2024/01/18 | 2,042 | 2,072 | 2,042 | 2,056 | 6,200 |
| 2024/01/17 | 2,050 | 2,069 | 2,037 | 2,040 | 11,800 |
| 2024/01/16 | 2,041 | 2,070 | 2,020 | 2,030 | 12,500 |
| 2024/01/15 | 2,042 | 2,064 | 2,040 | 2,041 | 7,600 |
| 2024/01/12 | 2,083 | 2,083 | 2,034 | 2,040 | 9,600 |
| 2024/01/11 | 2,069 | 2,089 | 2,052 | 2,078 | 10,700 |
| 2024/01/10 | 2,061 | 2,080 | 2,051 | 2,069 | 6,000 |
| 2024/01/09 | 2,020 | 2,076 | 2,020 | 2,070 | 9,200 |
| 2024/01/05 | 1,998 | 2,010 | 1,990 | 2,008 | 3,900 |
| 2024/01/04 | 1,974 | 1,991 | 1,970 | 1,991 | 7,200 |
| 2023/12/29 | 1,983 | 1,992 | 1,970 | 1,974 | 4,500 |
| 2023/12/28 | 1,957 | 1,984 | 1,954 | 1,977 | 6,500 |
| 2023/12/27 | 1,955 | 1,964 | 1,935 | 1,957 | 3,000 |
| 2023/12/26 | 1,949 | 1,960 | 1,915 | 1,958 | 12,400 |
| 2023/12/25 | 1,933 | 1,933 | 1,910 | 1,924 | 6,100 |
| 2023/12/22 | 1,918 | 1,930 | 1,900 | 1,930 | 6,700 |
| 2023/12/21 | 1,919 | 1,929 | 1,903 | 1,911 | 6,200 |
| 2023/12/20 | 1,921 | 1,928 | 1,910 | 1,916 | 10,000 |
| 2023/12/19 | 1,891 | 1,912 | 1,890 | 1,910 | 7,000 |
| 2023/12/18 | 1,903 | 1,910 | 1,889 | 1,891 | 9,400 |
| 2023/12/15 | 1,893 | 1,910 | 1,893 | 1,904 | 2,000 |
| 2023/12/14 | 1,916 | 1,916 | 1,891 | 1,899 | 7,500 |
| 2023/12/13 | 1,920 | 1,926 | 1,915 | 1,918 | 1,300 |
| 2023/12/12 | 1,949 | 1,949 | 1,908 | 1,920 | 10,300 |
| 2023/12/11 | 1,907 | 1,918 | 1,907 | 1,909 | 2,800 |
| 2023/12/08 | 1,926 | 1,929 | 1,907 | 1,907 | 3,800 |
| 2023/12/07 | 1,943 | 1,946 | 1,926 | 1,926 | 1,900 |
| 2023/12/06 | 1,919 | 1,940 | 1,919 | 1,935 | 2,800 |
| 2023/12/05 | 1,924 | 1,924 | 1,909 | 1,920 | 10,000 |
| 2023/12/04 | 1,938 | 1,938 | 1,912 | 1,925 | 2,900 |
| 2023/12/01 | 1,940 | 1,940 | 1,924 | 1,924 | 3,600 |
| 2023/11/30 | 1,929 | 1,930 | 1,916 | 1,930 | 1,200 |
| 2023/11/29 | 1,931 | 1,931 | 1,921 | 1,929 | 2,100 |
| 2023/11/28 | 1,911 | 1,920 | 1,909 | 1,919 | 2,200 |
| 2023/11/27 | 1,923 | 1,933 | 1,912 | 1,912 | 3,700 |
| 2023/11/24 | 1,940 | 1,940 | 1,909 | 1,923 | 9,500 |
| 2023/11/22 | 1,930 | 1,940 | 1,917 | 1,940 | 6,700 |
| 2023/11/21 | 1,908 | 1,923 | 1,899 | 1,917 | 10,800 |
| 2023/11/20 | 1,935 | 1,937 | 1,902 | 1,902 | 5,300 |
| 2023/11/17 | 1,897 | 1,919 | 1,897 | 1,919 | 4,300 |
| 2023/11/16 | 1,909 | 1,920 | 1,888 | 1,896 | 8,800 |
| 2023/11/15 | 1,905 | 1,961 | 1,875 | 1,912 | 37,400 |
| 2023/11/14 | 2,026 | 2,044 | 2,002 | 2,043 | 7,200 |
| 2023/11/13 | 2,016 | 2,046 | 2,000 | 2,006 | 6,900 |
| 2023/11/10 | 1,979 | 2,040 | 1,979 | 2,016 | 8,200 |
| 2023/11/09 | 1,971 | 2,001 | 1,971 | 1,995 | 6,600 |
| 2023/11/08 | 2,001 | 2,003 | 1,961 | 1,980 | 11,700 |
| 2023/11/07 | 1,988 | 2,005 | 1,984 | 2,001 | 4,600 |
| 2023/11/06 | 1,985 | 2,012 | 1,985 | 2,000 | 6,000 |
| 2023/11/02 | 2,000 | 2,016 | 1,983 | 1,985 | 7,200 |
| 2023/11/01 | 1,980 | 2,001 | 1,970 | 1,997 | 4,800 |
| 2023/10/31 | 1,948 | 1,983 | 1,948 | 1,970 | 11,200 |
| 2023/10/30 | 1,996 | 1,996 | 1,927 | 1,927 | 33,600 |
| 2023/10/27 | 1,961 | 2,006 | 1,960 | 2,006 | 8,600 |
| 2023/10/26 | 1,965 | 1,984 | 1,958 | 1,958 | 6,400 |
| 2023/10/25 | 2,007 | 2,007 | 1,968 | 1,968 | 8,300 |
| 2023/10/24 | 1,925 | 1,984 | 1,907 | 1,984 | 11,100 |
| 2023/10/23 | 1,968 | 1,992 | 1,923 | 1,923 | 6,800 |
| 2023/10/20 | 1,979 | 1,979 | 1,921 | 1,957 | 8,400 |
| 2023/10/19 | 1,965 | 1,992 | 1,965 | 1,972 | 2,700 |
| 2023/10/18 | 1,941 | 2,016 | 1,941 | 2,012 | 8,600 |
| 2023/10/17 | 1,922 | 1,964 | 1,922 | 1,954 | 5,400 |
| 2023/10/16 | 1,960 | 1,965 | 1,915 | 1,922 | 10,200 |
| 2023/10/13 | 1,980 | 1,992 | 1,970 | 1,970 | 5,600 |
| 2023/10/12 | 2,000 | 2,000 | 1,981 | 1,987 | 4,400 |
| 2023/10/11 | 2,042 | 2,042 | 1,980 | 2,000 | 12,500 |
| 2023/10/10 | 1,988 | 2,019 | 1,988 | 2,011 | 5,800 |
| 2023/10/06 | 1,935 | 1,989 | 1,935 | 1,967 | 4,500 |
| 2023/10/05 | 1,909 | 1,972 | 1,908 | 1,948 | 9,600 |
| 2023/10/04 | 1,936 | 1,961 | 1,920 | 1,939 | 12,500 |
| 2023/10/03 | 2,025 | 2,025 | 1,967 | 1,976 | 13,500 |